Italia markets closed

Alumina Limited (AWCMY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,4500-0,0050 (-0,11%)
Alla chiusura: 11:59AM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20244,40004,52004,40004,45004,45008.300
16 mag 20244,45004,46004,45004,46004,46001.600
15 mag 20244,43004,44004,33004,44004,44002.300
14 mag 20244,45004,50004,40004,49004,49005.600
13 mag 20244,22004,37004,22004,37004,3700112.400
10 mag 20244,16004,16004,12004,12004,12004.300
09 mag 20243,99004,19003,99004,13004,13001.000
08 mag 20244,24004,24004,06004,06004,06005.900
07 mag 20244,18004,18004,18004,18004,18001.000
06 mag 20244,18004,23004,16004,23004,23008.700
03 mag 20244,06004,07004,05004,06004,06007.000
02 mag 20243,90004,00003,90003,98003,980030.700
01 mag 20244,05004,05003,85003,96003,960017.100
30 apr 20244,17004,17004,02004,02004,020086.100
29 apr 20244,10004,22004,04004,20004,200046.000
26 apr 20243,97004,06003,97004,01004,010019.600
25 apr 20243,97003,97003,90003,92003,92003.100
24 apr 20243,87004,05003,87003,98003,98003.500
23 apr 20244,01004,04003,94004,01004,010035.400
22 apr 20244,00004,00003,94003,97003,970017.500
19 apr 20243,91003,97003,86003,88003,880014.600
18 apr 20243,88003,97003,87003,97003,97007.100
17 apr 20243,72003,97003,72003,93003,930010.100
16 apr 20244,15004,15003,90003,95003,95003.300
15 apr 20243,94004,07003,94004,02004,020013.300
12 apr 20243,95003,97003,80003,80003,80007.900
11 apr 20243,84003,89003,80003,89003,89003.300
10 apr 20243,96003,96003,82003,84003,84002.700
09 apr 20243,98003,98003,92003,92003,92004.300
08 apr 20244,00004,00003,83003,85003,85004.900
05 apr 20243,95003,95003,95003,95003,9500300
04 apr 20244,00004,06003,95004,00004,000071.200
03 apr 20243,89003,95003,84003,95003,950036.700
02 apr 20243,76003,90003,76003,79003,79002.700
01 apr 20243,69003,69003,69003,69003,69005.300
28 mar 20243,60003,71003,52003,70003,700017.200
27 mar 20243,33003,50003,33003,48003,48003.200
26 mar 20243,34003,42003,34003,40003,4000700
25 mar 20243,35003,35003,35003,35003,3500-
22 mar 20243,35003,35003,35003,35003,3500200
21 mar 20243,36003,38003,34003,38003,38003.700
20 mar 20243,00003,34003,00003,32003,320022.700
19 mar 20243,30003,34003,29003,29003,29003.600
18 mar 20243,30003,37003,27003,29003,29006.200
15 mar 20243,28003,29003,16003,17003,17002.800
14 mar 20243,31003,31003,26003,29003,29002.500
13 mar 20243,40003,40003,23003,30003,300011.600
12 mar 20243,30003,33003,23003,33003,33009.900
11 mar 20243,12003,15003,09003,12003,12001.900
08 mar 20243,14003,14003,14003,14003,1400400
07 mar 20242,91003,14002,91003,14003,14003.900
06 mar 20242,88002,88002,84002,84002,84001.500
05 mar 20242,89002,90002,74002,74002,740011.700
04 mar 20242,77002,90002,77002,90002,90003.400
01 mar 20242,90002,90002,75002,85002,85002.200
29 feb 20242,79002,81002,73002,77002,77009.100
28 feb 20242,72002,86002,72002,80002,80002.600
27 feb 20242,78002,83002,75002,79002,790018.300
26 feb 20242,72002,90002,72002,83002,830019.300
23 feb 20242,83002,83002,68002,75002,75001.800
22 feb 20242,73002,74002,70002,74002,74001.500
21 feb 20242,76002,76002,76002,76002,7600400
20 feb 20242,80002,80002,80002,80002,8000-
16 feb 20242,88002,88002,80002,80002,80003.900
15 feb 20242,80002,80002,80002,80002,8000200
14 feb 20242,79002,79002,76002,79002,79001.500
13 feb 20242,81002,81002,72002,80002,80002.000
12 feb 20242,94002,94002,71002,81002,81004.000
09 feb 20242,79002,80002,76002,80002,80003.500
08 feb 20242,75002,88002,75002,88002,88002.400
07 feb 20242,90002,90002,88002,88002,88003.900
06 feb 20242,77002,77002,71002,75002,75007.100
05 feb 20242,84002,84002,78002,78002,78005.500
02 feb 20242,95002,95002,95002,95002,95001.100
01 feb 20242,92002,93002,92002,93002,93002.000
31 gen 20243,02003,04003,02003,03003,03002.700
30 gen 20243,00003,00002,95002,98002,98001.800
29 gen 20243,06003,07003,04003,06003,060015.400
26 gen 20242,95002,98002,95002,95002,95006.800
25 gen 20242,92002,92002,92002,92002,9200300
24 gen 20242,91002,92002,90002,92002,920017.200
23 gen 20242,79002,82002,79002,82002,820016.900
22 gen 20242,73002,75002,69002,74002,740067.500
19 gen 20242,64002,66002,61002,64002,64004.600
18 gen 20242,56002,60002,54002,57002,570015.700
17 gen 20242,59002,64002,57002,60002,60007.500
16 gen 20242,78002,78002,73002,74002,740012.600
12 gen 20242,99002,99002,98002,98002,98002.700
11 gen 20242,90002,98002,90002,98002,98002.800
10 gen 20242,92003,03002,92003,00003,000021.000
09 gen 20242,62002,63002,60002,60002,600011.000
08 gen 20242,44002,45002,44002,45002,4500800
05 gen 20242,39002,39002,37002,39002,390011.400
04 gen 20242,42002,42002,38002,40002,40002.300
03 gen 20242,50002,50002,42002,46002,4600800
02 gen 20242,50002,51002,45002,45002,45003.700
29 dic 20232,40002,44002,40002,41002,41005.000
28 dic 20232,50002,50002,44002,44002,44002.100
27 dic 20232,44002,49002,40002,45002,450010.000
26 dic 20232,27002,46002,27002,44002,44006.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...